Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.24 | 45.25 | 43.66 | 45.00 | 2,858,981 | +0.93(+2.11%) |
May 23, 2011 | 45.62 | 45.62 | 44.03 | 44.07 | 2,338,882 | -2.55(-5.47%) |
May 20, 2011 | 45.78 | 47.07 | 45.29 | 46.62 | 4,345,014 | +1.20(+2.64%) |
May 19, 2011 | 45.59 | 45.87 | 44.50 | 45.42 | 2,356,337 | +0.01(+0.02%) |
May 18, 2011 | 44.18 | 45.81 | 43.91 | 45.41 | 2,012,014 | +1.20(+2.71%) |
May 17, 2011 | 43.80 | 44.65 | 42.99 | 44.21 | 3,349,882 | -0.02(-0.05%) |
May 16, 2011 | 46.89 | 46.97 | 44.17 | 44.23 | 4,059,809 | -2.91(-6.17%) |
May 13, 2011 | 47.40 | 49.20 | 46.52 | 47.14 | 5,935,526 | +0.50(+1.07%) |
May 12, 2011 | 49.80 | 51.02 | 42.96 | 46.64 | 14,347,113 | -3.36(-6.72%) |
May 11, 2011 | 51.77 | 51.88 | 49.29 | 50.00 | 2,014,906 | -1.86(-3.59%) |
May 10, 2011 | 50.40 | 51.86 | 50.29 | 51.86 | 1,712,099 | +1.78(+3.55%) |
May 09, 2011 | 49.73 | 50.45 | 49.12 | 50.08 | 1,590,593 | +0.29(+0.58%) |
May 06, 2011 | 50.00 | 50.76 | 49.31 | 49.79 | 1,407,192 | +0.69(+1.41%) |
May 05, 2011 | 48.75 | 50.36 | 48.11 | 49.10 | 2,794,157 | +0.12(+0.24%) |
May 04, 2011 | 50.66 | 50.76 | 46.83 | 48.98 | 5,452,300 | -1.70(-3.35%) |
May 03, 2011 | 52.88 | 52.95 | 48.80 | 50.68 | 4,272,190 | -2.28(-4.31%) |
May 02, 2011 | 53.74 | 53.75 | 52.95 | 52.96 | 1,888,533 | -1.86(-3.39%) |
Apr 29, 2011 | 53.71 | 54.97 | 53.40 | 54.82 | 1,337,450 | +1.18(+2.20%) |
Apr 28, 2011 | 53.70 | 54.17 | 53.10 | 53.64 | 1,094,780 | -0.10(-0.19%) |
Apr 27, 2011 | 52.70 | 54.02 | 51.81 | 53.74 | 2,519,431 | +0.93(+1.76%) |
Apr 26, 2011 | 54.86 | 55.64 | 52.60 | 52.81 | 2,046,891 | -2.04(-3.72%) |
Apr 25, 2011 | 54.37 | 54.88 | 53.34 | 54.85 | 1,686,126 | +1.28(+2.39%) |
Apr 21, 2011 | 53.28 | 53.71 | 52.62 | 53.57 | 1,418,730 | +0.52(+0.98%) |
Apr 20, 2011 | 53.29 | 53.43 | 52.61 | 53.05 | 1,393,612 | +0.80(+1.53%) |
Apr 19, 2011 | 52.39 | 52.64 | 51.24 | 52.25 | 2,068,302 | +0.18(+0.35%) |
Apr 18, 2011 | 53.02 | 53.20 | 51.53 | 52.07 | 3,334,392 | -1.70(-3.16%) |
Apr 15, 2011 | 53.79 | 54.72 | 53.04 | 53.77 | 2,726,770 | -0.23(-0.43%) |
Apr 14, 2011 | 54.32 | 55.14 | 53.26 | 54.00 | 2,228,902 | -1.29(-2.33%) |
Apr 13, 2011 | 54.50 | 55.45 | 54.14 | 55.29 | 2,935,108 | +1.27(+2.35%) |
Apr 12, 2011 | 51.76 | 54.10 | 50.91 | 54.02 | 3,387,182 | +2.03(+3.90%) |
Apr 11, 2011 | 52.53 | 53.53 | 51.87 | 51.99 | 1,869,169 | -0.17(-0.33%) |
Apr 08, 2011 | 53.39 | 53.95 | 51.93 | 52.16 | 1,768,532 | -1.19(-2.23%) |
Apr 07, 2011 | 53.59 | 53.65 | 51.34 | 53.35 | 4,263,986 | -0.42(-0.78%) |
Apr 06, 2011 | 55.92 | 56.35 | 52.27 | 53.77 | 3,774,328 | -2.00(-3.59%) |
Apr 05, 2011 | 54.64 | 56.48 | 54.26 | 55.77 | 4,108,326 | +0.95(+1.73%) |
Apr 04, 2011 | 54.35 | 55.08 | 54.10 | 54.82 | 3,648,687 | +0.27(+0.49%) |
Apr 01, 2011 | 55.32 | 55.32 | 53.38 | 54.55 | 2,860,500 | -0.40(-0.73%) |
Mar 31, 2011 | 56.84 | 56.84 | 54.21 | 54.95 | 3,309,453 | -1.89(-3.33%) |
Mar 30, 2011 | 56.84 | 56.84 | 56.84 | 56.84 | 2,751,115 | +0.34(+0.60%) |
Mar 29, 2011 | 55.00 | 56.64 | 54.13 | 56.50 | 1,751,160 | +1.62(+2.95%) |
Mar 28, 2011 | 53.51 | 56.00 | 53.22 | 54.88 | 2,645,659 | +2.08(+3.94%) |
Mar 25, 2011 | 53.64 | 53.75 | 52.70 | 52.80 | 1,722,859 | -0.65(-1.22%) |
Mar 24, 2011 | 53.24 | 54.04 | 52.13 | 53.45 | 2,247,288 | +0.04(+0.07%) |
Mar 23, 2011 | 52.40 | 53.75 | 51.96 | 53.41 | 1,091,807 | +1.03(+1.97%) |
Mar 22, 2011 | 53.29 | 54.00 | 52.28 | 52.38 | 1,543,685 | -0.78(-1.47%) |
Mar 21, 2011 | 52.48 | 53.17 | 52.32 | 53.16 | 1,401,496 | +2.36(+4.65%) |
Mar 18, 2011 | 53.61 | 53.70 | 50.41 | 50.80 | 1,894,741 | -1.59(-3.03%) |
Mar 17, 2011 | 53.02 | 53.85 | 52.28 | 52.39 | 2,728,007 | +0.71(+1.37%) |
Mar 16, 2011 | 51.50 | 52.77 | 51.11 | 51.68 | 2,982,462 | +0.22(+0.43%) |
Mar 15, 2011 | 51.15 | 52.49 | 47.91 | 51.46 | 5,748,515 | +3.55(+7.41%) |
Mar 14, 2011 | 48.54 | 49.40 | 47.61 | 47.91 | 1,517,040 | -1.09(-2.22%) |
Mar 11, 2011 | 48.12 | 49.35 | 47.59 | 49.00 | 905,563 | +0.44(+0.91%) |
Mar 10, 2011 | 49.30 | 49.30 | 47.20 | 48.56 | 1,726,892 | -1.33(-2.67%) |
Mar 09, 2011 | 50.43 | 50.64 | 49.28 | 49.89 | 1,512,263 | -0.59(-1.17%) |
Mar 08, 2011 | 49.06 | 51.23 | 48.60 | 50.48 | 2,541,305 | +1.57(+3.21%) |
Mar 07, 2011 | 49.98 | 50.15 | 48.06 | 48.91 | 2,088,640 | -1.00(-2.00%) |
Mar 04, 2011 | 48.33 | 50.17 | 48.02 | 49.91 | 2,015,488 | +1.32(+2.72%) |
Mar 03, 2011 | 48.84 | 49.81 | 48.25 | 48.59 | 2,094,822 | +0.14(+0.29%) |
Mar 02, 2011 | 48.10 | 49.57 | 47.62 | 48.45 | 6,691,182 | +3.84(+8.61%) |